FT Vest U.S. Equity Equal Weight Buffer ETF - June (RSJN)
NYSEARCA: RSJN · Real-Time Price · USD
34.60
-0.28 (-0.80%)
At close: Mar 18, 2026, 4:00 PM EDT
34.60
0.00 (0.00%)
After-hours: Mar 18, 2026, 8:00 PM EDT
RSJN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.79% | 95 |
| Mar 17, 2026 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.37% | - |
| Mar 16, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.74 | 0.67% | - |
| Mar 13, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.04% | - |
| Mar 12, 2026 | 34.64 | 34.67 | 34.53 | 34.53 | 34.53 | -0.96% | 2,053 |
| Mar 11, 2026 | 34.77 | 34.87 | 34.77 | 34.87 | 34.86 | -0.01% | 881 |
| Mar 10, 2026 | 34.96 | 35.08 | 34.87 | 34.87 | 34.87 | -0.44% | 24,196 |
| Mar 9, 2026 | 34.78 | 35.06 | 34.76 | 35.02 | 35.02 | 0.32% | 50,999 |
| Mar 6, 2026 | 34.83 | 35.01 | 34.83 | 34.91 | 34.91 | -0.87% | 6,789 |
| Mar 5, 2026 | 35.25 | 35.25 | 35.12 | 35.22 | 35.22 | -0.58% | 528 |
| Mar 4, 2026 | 35.37 | 35.42 | 35.35 | 35.42 | 35.42 | 0.37% | 1,001 |
| Mar 3, 2026 | 35.05 | 35.32 | 34.99 | 35.29 | 35.29 | -0.57% | 18,006 |
| Mar 2, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - | - |
| Feb 27, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.06% | - |
| Feb 26, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.51 | 0.25% | - |
| Feb 25, 2026 | 35.38 | 35.43 | 35.38 | 35.43 | 35.43 | 0.14% | 404 |
| Feb 24, 2026 | 35.38 | 35.38 | 35.38 | 35.38 | 35.37 | 0.49% | 153 |
| Feb 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.53% | 229 |
| Feb 20, 2026 | 35.31 | 35.39 | 35.31 | 35.39 | 35.39 | 0.24% | 260 |
| Feb 19, 2026 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.22% | - |
| Feb 18, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.38 | 0.29% | - |
| Feb 17, 2026 | 35.25 | 35.28 | 35.25 | 35.28 | 35.28 | 0.02% | 164 |
| Feb 13, 2026 | 35.20 | 35.30 | 35.20 | 35.28 | 35.28 | 0.46% | 652 |
| Feb 12, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.77% | - |
| Feb 11, 2026 | 35.21 | 35.39 | 35.21 | 35.39 | 35.39 | 0.12% | 2,449 |
| Feb 10, 2026 | 35.40 | 35.40 | 35.33 | 35.35 | 35.35 | 0.15% | 8,804 |
| Feb 9, 2026 | 35.33 | 35.33 | 35.30 | 35.30 | 35.29 | 0.12% | 863 |
| Feb 6, 2026 | 35.17 | 35.25 | 35.17 | 35.25 | 35.25 | 0.99% | 604 |
| Feb 5, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.73% | - |
| Feb 4, 2026 | 35.12 | 35.16 | 35.12 | 35.16 | 35.16 | 0.35% | 627 |
| Feb 3, 2026 | 35.17 | 35.17 | 34.91 | 35.04 | 35.04 | -0.12% | 2,028 |
| Feb 2, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.32% | 60 |
| Jan 30, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.09% | 78 |
| Jan 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.05% | 69 |
| Jan 28, 2026 | 35.05 | 35.05 | 35.02 | 35.02 | 35.02 | -0.13% | 208 |
| Jan 27, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.04% | 301 |
| Jan 26, 2026 | 35.10 | 35.10 | 35.01 | 35.05 | 35.05 | 0.15% | 2,370 |
| Jan 23, 2026 | 34.98 | 35.02 | 34.94 | 35.00 | 35.00 | -0.14% | 2,535 |
| Jan 22, 2026 | 35.07 | 35.09 | 35.05 | 35.05 | 35.05 | 0.13% | 450 |
| Jan 21, 2026 | 34.84 | 35.00 | 34.84 | 35.00 | 35.00 | 0.93% | 1,625 |
| Jan 20, 2026 | 34.67 | 34.79 | 34.67 | 34.68 | 34.68 | -0.79% | 6,280 |
| Jan 16, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -0.19% | 258,551 |
| Jan 15, 2026 | 34.94 | 35.08 | 34.94 | 35.02 | 35.02 | 0.24% | 1,270 |
| Jan 14, 2026 | 34.93 | 34.95 | 34.91 | 34.94 | 34.93 | 0.19% | 3,225 |
| Jan 13, 2026 | 34.86 | 34.87 | 34.85 | 34.87 | 34.87 | -0.11% | 19,492 |
| Jan 12, 2026 | 34.89 | 34.91 | 34.83 | 34.91 | 34.90 | 0.01% | 921 |
| Jan 9, 2026 | 34.87 | 34.94 | 34.82 | 34.90 | 34.90 | 0.37% | 8,865 |
| Jan 8, 2026 | 34.80 | 34.80 | 34.78 | 34.78 | 34.78 | 0.44% | 306 |
| Jan 7, 2026 | 34.63 | 34.70 | 34.62 | 34.62 | 34.62 | -0.61% | 1,442 |
| Jan 6, 2026 | 34.65 | 34.84 | 34.60 | 34.84 | 34.84 | 0.62% | 6,724 |